RedCloud Holdings plc (RCT)
NASDAQ: RCT · Real-Time Price · USD
2.190
+0.050 (2.34%)
At close: Aug 15, 2025, 4:00 PM
2.230
+0.040 (1.83%)
After-hours: Aug 15, 2025, 7:53 PM EDT
RedCloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.16 | 2.25 | 2.05 | 2.19 | 2.19 | 2.34% | 87,512 |
| Aug 14, 2025 | 2.21 | 2.25 | 1.97 | 2.14 | 2.14 | -1.83% | 30,263 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.10 | 2.18 | 2.18 | 2.83% | 47,611 |
| Aug 12, 2025 | 2.08 | 2.16 | 2.03 | 2.12 | 2.12 | -0.93% | 31,940 |
| Aug 11, 2025 | 2.07 | 2.16 | 2.02 | 2.14 | 2.14 | - | 67,023 |
| Aug 8, 2025 | 2.17 | 2.27 | 2.03 | 2.14 | 2.14 | 2.88% | 19,875 |
| Aug 7, 2025 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | -4.15% | 35,440 |
| Aug 6, 2025 | 2.25 | 2.29 | 2.10 | 2.17 | 2.17 | -5.24% | 48,231 |
| Aug 5, 2025 | 2.40 | 2.53 | 2.21 | 2.29 | 2.29 | -9.49% | 77,149 |
| Aug 4, 2025 | 2.60 | 2.61 | 2.23 | 2.53 | 2.53 | - | 88,335 |
| Aug 1, 2025 | 2.39 | 2.60 | 2.09 | 2.53 | 2.53 | 4.55% | 60,579 |
| Jul 31, 2025 | 2.50 | 2.55 | 2.40 | 2.42 | 2.42 | 3.86% | 41,337 |
| Jul 30, 2025 | 2.70 | 2.70 | 2.32 | 2.33 | 2.33 | -13.06% | 94,752 |
| Jul 29, 2025 | 3.07 | 3.08 | 2.42 | 2.68 | 2.68 | -6.62% | 263,826 |
| Jul 28, 2025 | 2.35 | 2.90 | 2.31 | 2.87 | 2.87 | 30.45% | 592,409 |
| Jul 25, 2025 | 2.32 | 2.32 | 2.04 | 2.20 | 2.20 | -2.22% | 128,552 |
| Jul 24, 2025 | 2.04 | 2.45 | 2.00 | 2.25 | 2.25 | 9.22% | 180,845 |
| Jul 23, 2025 | 2.07 | 2.10 | 1.95 | 2.06 | 2.06 | 1.48% | 54,144 |
| Jul 22, 2025 | 2.10 | 2.10 | 1.92 | 2.03 | 2.03 | -3.33% | 90,939 |
| Jul 21, 2025 | 2.04 | 2.10 | 1.88 | 2.10 | 2.10 | 1.45% | 220,470 |
| Jul 18, 2025 | 2.03 | 2.12 | 1.80 | 2.07 | 2.07 | -0.96% | 191,331 |
| Jul 17, 2025 | 2.25 | 2.27 | 2.00 | 2.09 | 2.09 | -3.24% | 146,325 |
| Jul 16, 2025 | 1.99 | 2.25 | 1.98 | 2.16 | 2.16 | 6.40% | 198,038 |
| Jul 15, 2025 | 2.01 | 2.11 | 1.93 | 2.03 | 2.03 | 0.50% | 148,177 |
| Jul 14, 2025 | 2.12 | 2.16 | 1.98 | 2.02 | 2.02 | -1.46% | 311,830 |
| Jul 11, 2025 | 2.13 | 2.16 | 1.96 | 2.05 | 2.05 | 4.59% | 298,805 |
| Jul 10, 2025 | 1.86 | 2.09 | 1.73 | 1.96 | 1.96 | 8.29% | 279,353 |
| Jul 9, 2025 | 1.98 | 1.98 | 1.80 | 1.81 | 1.81 | -5.73% | 238,059 |
| Jul 8, 2025 | 2.10 | 2.12 | 1.90 | 1.92 | 1.92 | -4.95% | 308,210 |
| Jul 7, 2025 | 2.39 | 2.39 | 1.93 | 2.02 | 2.02 | -18.88% | 465,983 |
| Jul 3, 2025 | 2.58 | 2.64 | 2.32 | 2.49 | 2.49 | -11.70% | 686,426 |
| Jul 2, 2025 | 3.35 | 3.44 | 2.81 | 2.82 | 2.82 | -34.27% | 1,092,743 |
| Jul 1, 2025 | 2.69 | 5.36 | 2.65 | 4.29 | 4.29 | 43.00% | 17,901,757 |
| Jun 30, 2025 | 2.70 | 3.00 | 2.36 | 3.00 | 3.00 | -7.41% | 1,241,179 |
| Jun 27, 2025 | 1.61 | 4.76 | 1.48 | 3.24 | 3.24 | 126.26% | 77,482,184 |
| Jun 26, 2025 | 1.45 | 1.60 | 1.41 | 1.43 | 1.43 | 3.17% | 163,630 |
| Jun 25, 2025 | 1.37 | 1.54 | 1.35 | 1.39 | 1.39 | 1.31% | 5,541 |
| Jun 24, 2025 | 1.47 | 1.55 | 1.36 | 1.37 | 1.37 | -6.16% | 25,070 |
| Jun 23, 2025 | 1.52 | 1.56 | 1.42 | 1.46 | 1.46 | -4.70% | 27,719 |
| Jun 20, 2025 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -0.52% | 5,433 |
| Jun 18, 2025 | 1.50 | 1.61 | 1.50 | 1.54 | 1.54 | 0.39% | 8,837 |
| Jun 17, 2025 | 1.68 | 1.68 | 1.17 | 1.53 | 1.53 | -5.31% | 71,297 |
| Jun 16, 2025 | 1.65 | 1.70 | 1.58 | 1.62 | 1.62 | -1.82% | 25,707 |
| Jun 13, 2025 | 1.65 | 1.69 | 1.41 | 1.65 | 1.65 | 1.23% | 55,041 |
| Jun 12, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -3.55% | 17,288 |
| Jun 11, 2025 | 1.66 | 1.75 | 1.65 | 1.69 | 1.69 | 6.96% | 21,944 |
| Jun 10, 2025 | 1.63 | 1.75 | 1.58 | 1.58 | 1.58 | -3.07% | 25,778 |
| Jun 9, 2025 | 1.70 | 1.74 | 1.63 | 1.63 | 1.63 | -3.55% | 23,498 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 24,177 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 10,585 |